Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 6.584 | 6.662 | 6.448 | 6.578 | 4,810,259 | +0.10(+1.50%) |
Apr 29, 2003 | 6.545 | 6.558 | 6.383 | 6.481 | 4,509,357 | -0.22(-3.29%) |
Apr 28, 2003 | 6.720 | 6.798 | 6.558 | 6.701 | 3,254,983 | +0.04(+0.58%) |
Apr 25, 2003 | 6.934 | 6.986 | 6.655 | 6.662 | 2,821,685 | -0.19(-2.84%) |
Apr 24, 2003 | 7.252 | 7.342 | 6.837 | 6.856 | 4,040,722 | -0.35(-4.86%) |
Apr 23, 2003 | 7.323 | 7.375 | 7.206 | 7.206 | 3,302,201 | +0.03(+0.45%) |
Apr 22, 2003 | 7.129 | 7.284 | 7.064 | 7.174 | 3,115,797 | +0.08(+1.10%) |
Apr 21, 2003 | 7.005 | 7.129 | 6.740 | 7.096 | 2,525,875 | +0.21(+3.11%) |
Apr 17, 2003 | 7.012 | 7.109 | 6.805 | 6.882 | 3,270,105 | -0.14(-2.03%) |
Apr 16, 2003 | 6.824 | 7.044 | 6.811 | 7.025 | 2,558,280 | +0.07(+1.03%) |
Apr 15, 2003 | 6.837 | 6.954 | 6.720 | 6.954 | 2,215,252 | +0.11(+1.61%) |
Apr 14, 2003 | 6.772 | 6.869 | 6.688 | 6.843 | 1,343,101 | +0.03(+0.38%) |
Apr 11, 2003 | 6.610 | 6.863 | 6.584 | 6.818 | 1,855,868 | +0.05(+0.67%) |
Apr 10, 2003 | 6.805 | 6.902 | 6.720 | 6.772 | 2,681,881 | -0.06(-0.95%) |
Apr 09, 2003 | 6.539 | 6.837 | 6.364 | 6.837 | 5,246,643 | +0.36(+5.61%) |
Apr 08, 2003 | 6.481 | 6.591 | 6.403 | 6.474 | 3,321,799 | -0.04(-0.60%) |
Apr 07, 2003 | 6.390 | 6.519 | 6.286 | 6.513 | 4,852,076 | -0.10(-1.47%) |
Apr 04, 2003 | 6.513 | 6.772 | 6.513 | 6.610 | 2,627,410 | -0.11(-1.64%) |
Apr 03, 2003 | 6.552 | 6.792 | 6.545 | 6.720 | 2,066,190 | +0.03(+0.39%) |
Apr 02, 2003 | 6.623 | 6.714 | 6.532 | 6.694 | 3,234,923 | -0.01(-0.19%) |
Apr 01, 2003 | 6.895 | 6.895 | 6.623 | 6.707 | 2,688,671 | -0.10(-1.43%) |
Mar 31, 2003 | 6.869 | 7.064 | 6.772 | 6.805 | 3,901,227 | +0.13(+1.94%) |
Mar 28, 2003 | 6.195 | 6.694 | 6.189 | 6.675 | 5,273,493 | +0.48(+7.74%) |
Mar 27, 2003 | 6.351 | 6.403 | 6.189 | 6.195 | 3,687,664 | -0.30(-4.69%) |
Mar 26, 2003 | 6.442 | 6.506 | 6.396 | 6.500 | 1,969,439 | +0.06(+0.91%) |
Mar 25, 2003 | 6.513 | 6.545 | 6.351 | 6.442 | 2,891,432 | +0.05(+0.81%) |
Mar 24, 2003 | 6.481 | 6.545 | 6.364 | 6.390 | 4,344,864 | +0.14(+2.18%) |
Mar 21, 2003 | 6.513 | 6.545 | 6.169 | 6.254 | 6,615,514 | -0.28(-4.27%) |
Mar 20, 2003 | 6.733 | 6.830 | 6.481 | 6.532 | 3,083,238 | -0.21(-3.17%) |
Mar 19, 2003 | 7.018 | 7.051 | 6.688 | 6.746 | 45,659,884 | -0.14(-1.98%) |
Mar 18, 2003 | 6.811 | 6.980 | 6.740 | 6.882 | 2,024,681 | +0.14(+2.12%) |
Mar 17, 2003 | 7.161 | 7.239 | 6.694 | 6.740 | 3,673,005 | -0.26(-3.70%) |
Mar 14, 2003 | 6.766 | 7.064 | 6.701 | 6.999 | 2,961,334 | +0.27(+3.95%) |
Mar 13, 2003 | 6.481 | 6.830 | 6.416 | 6.733 | 4,605,645 | +0.12(+1.86%) |
Mar 12, 2003 | 6.351 | 6.733 | 6.286 | 6.610 | 4,900,992 | +0.00(+0.00%) |
Mar 11, 2003 | 6.714 | 6.772 | 6.584 | 6.610 | 3,943,970 | -0.30(-4.40%) |
Mar 10, 2003 | 7.291 | 7.291 | 6.818 | 6.915 | 6,139,009 | -0.41(-5.66%) |
Mar 07, 2003 | 7.654 | 7.679 | 7.226 | 7.329 | 3,752,937 | -0.35(-4.56%) |
Mar 06, 2003 | 7.712 | 7.828 | 7.517 | 7.679 | 2,874,921 | -0.12(-1.58%) |
Mar 05, 2003 | 7.867 | 7.880 | 7.738 | 7.803 | 2,485,138 | -0.07(-0.91%) |
Mar 04, 2003 | 7.841 | 7.906 | 7.790 | 7.874 | 3,338,773 | +0.09(+1.17%) |
Mar 03, 2003 | 7.939 | 7.990 | 7.777 | 7.783 | 3,993,349 | -0.44(-5.36%) |
Feb 28, 2003 | 7.906 | 8.263 | 7.880 | 8.224 | 2,885,414 | +0.29(+3.68%) |
Feb 27, 2003 | 8.094 | 8.094 | 7.790 | 7.932 | 2,429,896 | -0.10(-1.21%) |
Feb 26, 2003 | 7.952 | 8.140 | 7.854 | 8.029 | 2,767,060 | +0.05(+0.65%) |
Feb 25, 2003 | 8.198 | 8.321 | 7.945 | 7.978 | 2,873,841 | -0.25(-2.99%) |
Feb 24, 2003 | 8.308 | 8.353 | 8.140 | 8.224 | 2,679,567 | +0.12(+1.52%) |
Feb 21, 2003 | 8.405 | 8.425 | 8.075 | 8.101 | 3,408,366 | -0.21(-2.50%) |
Feb 20, 2003 | 8.379 | 8.470 | 8.282 | 8.308 | 2,930,781 | +0.11(+1.34%) |
Feb 19, 2003 | 8.101 | 8.373 | 7.990 | 8.198 | 3,412,995 | +0.01(+0.08%) |
Feb 18, 2003 | 8.101 | 8.191 | 7.919 | 8.191 | 2,674,474 | +0.22(+2.76%) |
Feb 14, 2003 | 8.282 | 8.379 | 7.887 | 7.971 | 3,757,874 | -0.38(-4.50%) |
Feb 13, 2003 | 8.068 | 8.451 | 7.978 | 8.347 | 4,209,690 | +0.47(+6.01%) |
Feb 12, 2003 | 8.152 | 8.185 | 7.764 | 7.874 | 4,506,116 | -0.27(-3.34%) |
Feb 11, 2003 | 7.809 | 8.295 | 7.744 | 8.146 | 3,934,712 | +0.37(+4.75%) |
Feb 10, 2003 | 7.971 | 8.198 | 7.725 | 7.777 | 4,977,375 | -0.36(-4.38%) |
Feb 07, 2003 | 8.068 | 8.541 | 7.971 | 8.133 | 4,069,578 | -0.16(-1.95%) |
Feb 06, 2003 | 8.457 | 8.509 | 8.178 | 8.295 | 3,420,556 | -0.06(-0.78%) |
Feb 05, 2003 | 8.600 | 8.839 | 8.269 | 8.360 | 5,709,260 | -0.38(-4.37%) |
Feb 04, 2003 | 8.522 | 8.781 | 8.444 | 8.742 | 8,068,174 | +0.48(+5.80%) |